Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 10.40 | 10.70 | 10.35 | 10.36 | 7,667 | -0.11(-1.00%) |
Aug 30, 2022 | 10.50 | 11.10 | 10.13 | 10.46 | 14,409 | -0.26(-2.45%) |
Aug 29, 2022 | 11.14 | 11.17 | 10.57 | 10.72 | 15,346 | -0.34(-3.05%) |
Aug 26, 2022 | 10.89 | 11.25 | 10.88 | 11.06 | 13,435 | +0.22(+2.08%) |
Aug 25, 2022 | 10.52 | 11.19 | 10.52 | 10.84 | 16,284 | +0.17(+1.62%) |
Aug 24, 2022 | 9.750 | 10.80 | 10.05 | 10.66 | 39,466 | +0.55(+5.41%) |
Aug 23, 2022 | 10.75 | 11.20 | 10.01 | 10.12 | 45,949 | -0.70(-6.45%) |
Aug 22, 2022 | 11.29 | 11.51 | 10.72 | 10.81 | 16,748 | -0.47(-4.19%) |
Aug 19, 2022 | 12.00 | 12.00 | 11.18 | 11.29 | 24,763 | -0.71(-5.94%) |
Aug 18, 2022 | 11.96 | 12.44 | 11.93 | 12.00 | 13,726 | -0.20(-1.60%) |
Aug 17, 2022 | 12.15 | 12.67 | 11.93 | 12.20 | 20,308 | +0.20(+1.69%) |
Aug 16, 2022 | 12.75 | 13.13 | 11.85 | 11.99 | 63,045 | -1.43(-10.67%) |
Aug 15, 2022 | 12.75 | 13.49 | 12.38 | 13.43 | 53,045 | +0.82(+6.48%) |
Aug 12, 2022 | 12.75 | 12.94 | 12.35 | 12.61 | 19,994 | +0.45(+3.70%) |
Aug 11, 2022 | 12.00 | 13.01 | 11.96 | 12.16 | 57,414 | +0.32(+2.66%) |
Aug 10, 2022 | 11.93 | 12.11 | 11.36 | 11.84 | 24,696 | +0.58(+5.20%) |
Aug 09, 2022 | 12.00 | 12.19 | 11.26 | 11.26 | 67,670 | -0.79(-6.54%) |
Aug 08, 2022 | 12.04 | 12.89 | 11.89 | 12.04 | 73,432 | +0.15(+1.26%) |
Aug 05, 2022 | 12.45 | 12.45 | 11.84 | 11.89 | 33,003 | -0.74(-5.82%) |
Aug 04, 2022 | 12.32 | 12.75 | 12.16 | 12.63 | 33,466 | +0.31(+2.50%) |
Aug 03, 2022 | 12.75 | 12.87 | 12.07 | 12.32 | 38,153 | -0.17(-1.32%) |
Aug 02, 2022 | 11.62 | 12.75 | 11.03 | 12.49 | 54,432 | +0.93(+8.05%) |
Aug 01, 2022 | 11.25 | 11.77 | 10.95 | 11.56 | 19,376 | +0.53(+4.83%) |
Jul 29, 2022 | 10.88 | 11.15 | 10.88 | 11.03 | 53,150 | +0.02(+0.14%) |
Jul 28, 2022 | 10.24 | 11.10 | 10.24 | 11.01 | 15,934 | +0.36(+3.38%) |
Jul 27, 2022 | 10.50 | 10.88 | 10.13 | 10.65 | 46,865 | +0.66(+6.61%) |
Jul 26, 2022 | 10.80 | 11.14 | 9.990 | 9.990 | 79,910 | -0.88(-8.14%) |
Jul 25, 2022 | 11.25 | 11.93 | 10.60 | 10.88 | 63,300 | -0.78(-6.69%) |
Jul 22, 2022 | 12.00 | 12.45 | 10.88 | 11.65 | 50,706 | -0.49(-4.01%) |
Jul 21, 2022 | 11.65 | 12.45 | 11.62 | 12.14 | 33,964 | +0.46(+3.98%) |
Jul 20, 2022 | 10.73 | 12.36 | 10.73 | 11.68 | 102,352 | +0.30(+2.64%) |
Jul 19, 2022 | 10.72 | 11.93 | 10.65 | 11.38 | 97,144 | +0.34(+3.06%) |
Jul 18, 2022 | 10.72 | 11.56 | 10.57 | 11.04 | 108,058 | +0.25(+2.29%) |
Jul 15, 2022 | 11.36 | 11.36 | 10.30 | 10.79 | 71,915 | +0.06(+0.56%) |
Jul 14, 2022 | 11.46 | 12.22 | 10.72 | 10.73 | 88,482 | -0.96(-8.21%) |
Jul 13, 2022 | 12.38 | 12.74 | 11.51 | 11.69 | 87,959 | -0.75(-6.03%) |
Jul 12, 2022 | 14.62 | 14.70 | 12.02 | 12.44 | 175,291 | -2.18(-14.92%) |
Jul 11, 2022 | 16.12 | 16.65 | 13.96 | 14.62 | 453,374 | +0.88(+6.44%) |
Jul 08, 2022 | 11.25 | 14.44 | 11.25 | 13.74 | 230,932 | +2.53(+22.54%) |
Jul 07, 2022 | 11.01 | 11.55 | 10.95 | 11.21 | 74,011 | +0.35(+3.25%) |
Jul 06, 2022 | 11.25 | 11.54 | 10.86 | 10.86 | 73,106 | -0.32(-2.82%) |
Jul 05, 2022 | 11.93 | 12.00 | 10.72 | 11.18 | 75,266 | -0.75(-6.29%) |
Jul 01, 2022 | 12.60 | 12.73 | 11.81 | 11.93 | 67,291 | -0.82(-6.47%) |
Jun 30, 2022 | 11.25 | 13.88 | 10.66 | 12.75 | 149,298 | +1.25(+10.89%) |
Jun 29, 2022 | 10.12 | 11.99 | 9.758 | 11.50 | 135,477 | +1.37(+13.56%) |
Jun 28, 2022 | 10.47 | 10.65 | 9.900 | 10.12 | 29,155 | +0.06(+0.60%) |
Jun 27, 2022 | 10.94 | 10.94 | 10.05 | 10.06 | 24,906 | -0.06(-0.59%) |
Jun 24, 2022 | 10.80 | 10.88 | 10.12 | 10.12 | 46,122 | -0.42(-3.98%) |
Jun 23, 2022 | 10.50 | 10.83 | 10.20 | 10.54 | 27,958 | +0.57(+5.71%) |
Jun 22, 2022 | 10.50 | 10.90 | 9.975 | 9.975 | 51,143 | -0.53(-5.00%) |
Jun 21, 2022 | 9.750 | 11.25 | 9.750 | 10.50 | 47,392 | +0.73(+7.44%) |
Jun 17, 2022 | 9.675 | 10.43 | 9.390 | 9.773 | 96,414 | +0.32(+3.33%) |
Jun 16, 2022 | 9.000 | 11.10 | 9.180 | 9.457 | 130,849 | +0.28(+3.02%) |
Jun 15, 2022 | 9.172 | 10.38 | 9.150 | 9.180 | 104,648 | +0.20(+2.26%) |
Jun 14, 2022 | 11.25 | 11.35 | 8.625 | 8.977 | 105,478 | -1.82(-16.88%) |
Jun 13, 2022 | 11.32 | 11.96 | 10.72 | 10.80 | 33,340 | -0.97(-8.28%) |
Jun 10, 2022 | 11.77 | 12.43 | 11.58 | 11.78 | 37,863 | -0.57(-4.62%) |
Jun 09, 2022 | 12.75 | 14.93 | 12.04 | 12.35 | 160,318 | -0.26(-2.08%) |
Jun 08, 2022 | 12.00 | 12.68 | 12.00 | 12.61 | 32,614 | +0.44(+3.57%) |
Jun 07, 2022 | 12.46 | 12.68 | 12.12 | 12.17 | 17,838 | -0.44(-3.45%) |
Jun 06, 2022 | 12.75 | 12.90 | 12.60 | 12.61 | 14,030 | -0.29(-2.21%) |
Jun 03, 2022 | 13.49 | 13.49 | 12.82 | 12.89 | 13,917 | -0.35(-2.61%) |
Jun 02, 2022 | 13.28 | 13.73 | 13.05 | 13.24 | 13,017 | -0.22(-1.62%) |